Whitemud Resources Inc. (WMK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0800

+0.0050

(+6.67%)

At close: 09:30AM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,500
Mar 17, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	3,000
Mar 16, 2023	0.0750	0.0800	0.0750	0.0800	0.0800	33,000
Mar 15, 2023	0.0850	0.0850	0.0800	0.0800	0.0800	54,000
Mar 14, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	5,000
Mar 13, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 10, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Mar 09, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	21,012
Mar 08, 2023	0.0850	0.0900	0.0850	0.0900	0.0900	63,000
Mar 07, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	4,000
Mar 06, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	7,100
Mar 03, 2023	0.0700	0.0850	0.0700	0.0850	0.0850	65,666
Mar 02, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	14,000
Mar 01, 2023	0.0850	0.0850	0.0750	0.0750	0.0750	66,285
Feb 28, 2023	0.0900	0.0900	0.0650	0.0700	0.0700	299,232
Feb 27, 2023	0.0950	0.0950	0.0950	0.0950	0.0950	3,157
Feb 24, 2023	0.0650	0.0950	0.0650	0.0950	0.0950	72,153
Feb 23, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	30,000
Feb 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Feb 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 15, 2023	0.0400	0.0550	0.0400	0.0550	0.0550	24,500
Feb 14, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 13, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	20,000
Feb 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,600
Feb 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 02, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	8,000
Feb 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Jan 25, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 23, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	6,010
Jan 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 03, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	2,800
Dec 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 21, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	30,000
Dec 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Dec 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Dec 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,350
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	3,625
Nov 30, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	26,500
Nov 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Nov 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	8,200
Nov 25, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	3,000
Nov 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	78,040
Nov 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,300
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Nov 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Nov 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	32,000
Nov 07, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	66,025
Nov 04, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Nov 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Oct 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Oct 27, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	13,000
Oct 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7316+0.0031(+0.4317%)

CRUDE OIL67.55-0.09(-0.13%)

BTC-CAD38,083.66-634.01(-1.64%)

Whitemud Resources Inc. (WMK.V)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7316
+0.0031(+0.4317%)

CRUDE OIL
67.55
-0.09(-0.13%)

BTC-CAD
38,083.66
-634.01(-1.64%)